594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185100,558020770,8770,8770,8770,8770,3155
|
|
20230726,185000,558020770,8770,8770,8770,8770,0
|
|
20230726,184900,558020770,8770,8770,8770,8770,0
|
|
20230726,184800,558020770,8770,8770,8770,8770,0
|
|
20230726,184700,558020770,8770,8770,8770,8770,0
|
|
20230726,184600,558020770,8770,8770,8770,8770,0
|
|
20230726,184500,558020770,8770,8770,8770,8770,0
|
|
20230726,184400,558020770,8770,8770,8770,8770,0
|
|
20230726,184300,558020770,8770,8770,8770,8770,0
|
|
20230726,184200,558020770,8770,8770,8770,8770,0
|
|
20230726,184100,558020770,8770,8770,8770,8770,0
|
|
20230726,184000,558020770,8770,8770,8770,8770,0
|
|
20230726,183900,558020770,8770,8770,8770,8770,0
|
|
20230726,183800,558020770,8770,8770,8770,8770,0
|
|
20230726,183700,558020770,8770,8770,8770,8770,0
|
|
20230726,183600,558020770,8770,8770,8770,8770,0
|
|
20230726,183500,558020770,8770,8770,8770,8770,0
|
|
20230726,183400,558020770,8770,8770,8770,8770,0
|
|
20230726,183300,558020770,8770,8770,8770,8770,0
|
|
20230726,183200,558020770,8770,8770,8770,8770,0
|
|
20230726,183100,558020770,8770,8770,8770,8770,0
|
|
20230726,183000,558020770,8770,8770,8770,8770,0
|
|
20230726,182900,558020770,8770,8770,8770,8770,0
|
|
20230726,182800,558020770,8770,8770,8770,8770,0
|
|
20230726,182700,558020770,8770,8770,8770,8770,0
|
|
20230726,182600,558020770,8770,8770,8770,8770,0
|
|
20230726,182500,558020770,8770,8770,8770,8770,0
|
|
20230726,182400,558020770,8770,8770,8770,8770,0
|
|
20230726,182300,558020770,8770,8770,8770,8770,0
|
|
20230726,182200,558020770,8770,8770,8770,8770,0
|
|
20230726,182100,558020770,8770,8770,8770,8770,3155
|
|
20230726,182000,558020770,8770,8770,8770,8770,0
|
|
20230726,181900,558020770,8770,8770,8770,8770,0
|
|
20230726,181800,558020770,8770,8770,8770,8770,0
|
|
20230726,181700,558020770,8770,8770,8770,8770,0
|
|
20230726,181600,558020770,8770,8770,8770,8770,0
|
|
20230726,181500,558020770,8770,8770,8770,8770,0
|
|
20230726,181400,558020770,8770,8770,8770,8770,0
|
|
20230726,181300,558020770,8770,8770,8770,8770,0
|
|
20230726,181200,558020770,8770,8770,8770,8770,0
|
|
20230726,181100,558020770,8770,8770,8770,8770,0
|
|
20230726,181000,558020770,8770,8770,8770,8770,0
|
|
20230726,180900,558020770,8770,8770,8770,8770,0
|
|
20230726,180800,558020770,8770,8770,8770,8770,0
|
|
20230726,180700,558020770,8770,8770,8770,8770,0
|
|
20230726,180600,558020770,8770,8770,8770,8770,0
|
|
20230726,180500,558020770,8770,8770,8770,8770,0
|
|
20230726,180400,558020770,8770,8770,8770,8770,0
|
|
20230726,180300,558020770,8770,8770,8770,8770,0
|
|
20230726,180200,558020770,8770,8770,8770,8770,0
|
|
20230726,180100,558020770,8770,8770,8770,8770,0
|
|
20230726,180000,558020770,8770,8770,8770,8770,0
|
|
20230726,175900,558020770,8770,8770,8770,8770,0
|
|
20230726,175800,558020770,8770,8770,8770,8770,0
|
|
20230726,175700,558020770,8770,8770,8770,8770,0
|
|
20230726,175600,558020770,8770,8770,8770,8770,0
|
|
20230726,175500,558020770,8770,8770,8770,8770,0
|
|
20230726,175400,558020770,8770,8770,8770,8770,0
|
|
20230726,175300,558020770,8770,8770,8770,8770,0
|
|
20230726,175200,558020770,8770,8770,8770,8770,0
|
|
20230726,175100,558020770,8770,8770,8770,8770,3155
|
|
20230726,175000,558020770,8770,8770,8770,8770,0
|
|
20230726,174900,558020770,8770,8770,8770,8770,0
|
|
20230726,174800,558020770,8770,8770,8770,8770,0
|
|
20230726,174700,558020770,8770,8770,8770,8770,0
|
|
20230726,174600,558020770,8770,8770,8770,8770,0
|
|
20230726,174500,558020770,8770,8770,8770,8770,0
|
|
20230726,174400,558020770,8770,8770,8770,8770,0
|
|
20230726,174300,558020770,8770,8770,8770,8770,0
|
|
20230726,174200,558020770,8770,8770,8770,8770,0
|
|
20230726,174100,558020770,8770,8770,8770,8770,0
|
|
20230726,174000,558020770,8770,8770,8770,8770,0
|
|
20230726,173900,558020770,8770,8770,8770,8770,0
|
|
20230726,173800,558020770,8770,8770,8770,8770,0
|
|
20230726,173700,558020770,8770,8770,8770,8770,0
|
|
20230726,173600,558020770,8770,8770,8770,8770,0
|
|
20230726,173500,558020770,8770,8770,8770,8770,0
|
|
20230726,173400,558020770,8770,8770,8770,8770,0
|
|
20230726,173300,558020770,8770,8770,8770,8770,0
|
|
20230726,173200,558020770,8770,8770,8770,8770,0
|
|
20230726,173100,558020770,8770,8770,8770,8770,0
|
|
20230726,173000,558020770,8770,8770,8770,8770,0
|
|
20230726,172900,558020770,8770,8770,8770,8770,0
|
|
20230726,172800,558020770,8770,8770,8770,8770,0
|
|
20230726,172700,558020770,8770,8770,8770,8770,0
|
|
20230726,172600,558020770,8770,8770,8770,8770,0
|
|
20230726,172500,558020770,8770,8770,8770,8770,0
|
|
20230726,172400,558020770,8770,8770,8770,8770,0
|
|
20230726,172300,558020770,8770,8770,8770,8770,0
|
|
20230726,172200,558020770,8770,8770,8770,8770,0
|
|
20230726,172100,558020770,8770,8770,8770,8770,3155
|
|
20230726,172000,558020770,8770,8770,8770,8770,0
|
|
20230726,171900,558020770,8770,8770,8770,8770,0
|
|
20230726,171800,558020770,8770,8770,8770,8770,0
|
|
20230726,171700,558020770,8770,8770,8770,8770,0
|
|
20230726,171600,558020770,8770,8770,8770,8770,0
|
|
20230726,171500,558020770,8770,8770,8770,8770,0
|
|
20230726,171400,558020770,8770,8770,8770,8770,0
|
|
20230726,171300,558020770,8770,8770,8770,8770,0
|
|
20230726,171200,558020770,8770,8770,8770,8770,0
|
|
20230726,171100,558020770,8770,8770,8770,8770,0
|
|
20230726,171000,558020770,8770,8770,8770,8770,0
|
|
20230726,170900,558020770,8770,8770,8770,8770,0
|
|
20230726,170800,558020770,8770,8770,8770,8770,0
|
|
20230726,170700,558020770,8770,8770,8770,8770,0
|
|
20230726,170600,558020770,8770,8770,8770,8770,0
|
|
20230726,170500,558020770,8770,8770,8770,8770,0
|
|
20230726,170400,558020770,8770,8770,8770,8770,0
|
|
20230726,170300,558020770,8770,8770,8770,8770,0
|
|
20230726,170200,558020770,8770,8770,8770,8770,0
|
|
20230726,170100,558020770,8770,8770,8770,8770,0
|
|
20230726,170000,558020770,8770,8770,8770,8770,0
|
|
20230726,165900,558020770,8770,8770,8770,8770,0
|
|
20230726,165800,558020770,8770,8770,8770,8770,0
|
|
20230726,165700,558020770,8770,8770,8770,8770,0
|
|
20230726,165600,558020770,8770,8770,8770,8770,0
|
|
20230726,165500,558020770,8770,8770,8770,8770,0
|
|
20230726,165400,558020770,8770,8770,8770,8770,0
|
|
20230726,165300,558020770,8770,8770,8770,8770,0
|
|
20230726,165200,558020770,8770,8770,8770,8770,0
|
|
20230726,165100,558020770,8770,8770,8770,8770,3155
|
|
20230726,165000,558020770,8770,8770,8770,8770,0
|
|
20230726,164900,558020770,8770,8770,8770,8770,0
|
|
20230726,164800,558020770,8770,8770,8770,8770,0
|
|
20230726,164700,558020770,8770,8770,8770,8770,0
|
|
20230726,164600,558020770,8770,8770,8770,8770,0
|
|
20230726,164500,558020770,8770,8770,8770,8770,0
|
|
20230726,164400,558020770,8770,8770,8770,8770,0
|
|
20230726,164300,558020770,8770,8770,8770,8770,0
|
|
20230726,164200,558020770,8770,8770,8770,8770,0
|
|
20230726,164100,558020770,8770,8770,8770,8770,0
|
|
20230726,164000,558020770,8770,8770,8770,8770,0
|
|
20230726,163900,558020770,8770,8770,8770,8770,0
|
|
20230726,163800,558020770,8770,8770,8770,8770,0
|
|
20230726,163700,558020770,8770,8770,8770,8770,0
|
|
20230726,163600,558020770,8770,8770,8770,8770,0
|
|
20230726,163500,558020770,8770,8770,8770,8770,0
|
|
20230726,163400,558020770,8770,8770,8770,8770,0
|
|
20230726,163300,558020770,8770,8770,8770,8770,0
|
|
20230726,163200,558020770,8770,8770,8770,8770,0
|
|
20230726,163100,558020770,8770,8770,8770,8770,0
|
|
20230726,163000,558020770,8770,8770,8770,8770,0
|
|
20230726,162900,558020770,8770,8770,8770,8770,0
|
|
20230726,162800,558020770,8770,8770,8770,8770,0
|
|
20230726,162700,558020770,8770,8770,8770,8770,0
|
|
20230726,162600,558020770,8770,8770,8770,8770,0
|
|
20230726,162500,558020770,8770,8770,8770,8770,0
|
|
20230726,162400,558020770,8770,8770,8770,8770,0
|
|
20230726,162300,558020770,8770,8770,8770,8770,0
|
|
20230726,162200,558020770,8770,8770,8770,8770,0
|
|
20230726,162100,558020770,8770,8770,8770,8770,3155
|
|
20230726,162000,558020770,8770,8770,8770,8770,0
|
|
20230726,161900,558020770,8770,8770,8770,8770,0
|
|
20230726,161800,558020770,8770,8770,8770,8770,0
|
|
20230726,161700,558020770,8770,8770,8770,8770,0
|
|
20230726,161600,558020770,8770,8770,8770,8770,0
|
|
20230726,161500,558020770,8770,8770,8770,8770,0
|
|
20230726,161400,558020770,8770,8770,8770,8770,0
|
|
20230726,161300,558020770,8770,8770,8770,8770,0
|
|
20230726,161200,558020770,8770,8770,8770,8770,0
|
|
20230726,161100,558020770,8770,8770,8770,8770,0
|
|
20230726,161000,558020770,8770,8770,8770,8770,0
|
|
20230726,160900,558020770,8770,8770,8770,8770,0
|
|
20230726,160800,558020770,8770,8770,8770,8770,0
|
|
20230726,160700,558020770,8770,8770,8770,8770,0
|
|
20230726,160600,558020770,8770,8770,8770,8770,0
|
|
20230726,160500,558020770,8770,8770,8770,8770,0
|
|
20230726,160400,558020770,8770,8770,8770,8770,0
|
|
20230726,160300,558020770,8770,8770,8770,8770,0
|
|
20230726,160200,558020770,8770,8770,8770,8770,0
|
|
20230726,160100,558020770,8770,8770,8770,8770,0
|
|
20230726,160000,558020770,8770,8770,8770,8770,0
|
|
20230726,155900,558020770,8770,8770,8770,8770,0
|
|
20230726,155800,558020770,8770,8770,8770,8770,0
|
|
20230726,155700,558020770,8770,8770,8770,8770,0
|
|
20230726,155600,558020770,8770,8770,8770,8770,0
|
|
20230726,155500,558020770,8770,8770,8770,8770,0
|
|
20230726,155400,558020770,8770,8770,8770,8770,0
|
|
20230726,155300,558020770,8770,8770,8770,8770,0
|
|
20230726,155200,558020770,8770,8770,8770,8770,0
|
|
20230726,155100,558020770,8770,8770,8770,8770,3155
|
|
20230726,155000,558020770,8770,8770,8770,8770,0
|
|
20230726,154900,558020770,8770,8770,8770,8770,0
|
|
20230726,154800,558020770,8770,8770,8770,8770,0
|
|
20230726,154700,558020770,8770,8770,8770,8770,0
|
|
20230726,154600,558020770,8770,8770,8770,8770,0
|
|
20230726,154500,558020770,8770,8770,8770,8770,0
|
|
20230726,154400,558020770,8770,8770,8770,8770,0
|
|
20230726,154300,558020770,8770,8770,8770,8770,0
|
|
20230726,154200,558020770,8770,8770,8770,8770,0
|
|
20230726,154100,558020770,8770,8770,8770,8770,0
|
|
20230726,154000,558020770,8770,8770,8770,8770,0
|
|
20230726,153900,558020770,8770,8770,8770,8770,0
|
|
20230726,153800,558020770,8770,8770,8770,8770,0
|
|
20230726,153700,558020770,8770,8770,8770,8770,0
|
|
20230726,153600,558020770,8770,8770,8770,8770,0
|
|
20230726,153500,558020770,8770,8770,8770,8770,0
|
|
20230726,153400,558020770,8770,8770,8770,8770,0
|
|
20230726,153300,558020770,8770,8770,8770,8770,0
|
|
20230726,153200,558020770,8770,8770,8770,8770,0
|
|
20230726,153100,558020770,8770,8770,8770,8770,0
|
|
20230726,153000,558020770,8770,8770,8770,8770,3155
|
|
20230726,152900,530351420,8830,8830,8830,8830,0
|
|
20230726,152800,530351420,8830,8830,8830,8830,0
|
|
20230726,152700,530351420,8830,8830,8830,8830,0
|
|
20230726,152600,530351420,8830,8830,8830,8830,0
|
|
20230726,152500,530351420,8830,8830,8830,8830,0
|
|
20230726,152400,530351420,8830,8830,8830,8830,0
|
|
20230726,152300,530351420,8830,8830,8830,8830,0
|
|
20230726,152200,530351420,8830,8830,8830,8830,0
|
|
20230726,152100,530351420,8830,8830,8830,8830,0
|
|
20230726,152000,530351420,8830,8830,8830,8830,0
|
|
20230726,151900,530351420,8830,8830,8830,8830,3
|
|
20230726,151800,530324930,8830,8830,8830,8830,0
|
|
20230726,151700,530324930,8830,8830,8830,8830,4
|
|
20230726,151600,530289610,8810,8810,8810,8810,13
|
|
20230726,151500,530175080,8810,8810,8810,8810,100
|
|
20230726,151400,529294080,8810,8810,8810,8810,0
|
|
20230726,151300,529294080,8810,8810,8810,8810,2
|
|
20230726,151200,529276460,8810,8810,8810,8770,1001
|
|
20230726,151100,520475250,8830,8830,8830,8830,100
|
|
20230726,151000,519592250,8840,8840,8840,8840,0
|
|
20230726,150900,519592250,8840,8840,8840,8840,0
|
|
20230726,150800,519592250,8840,8840,8840,8840,0
|
|
20230726,150700,519592250,8840,8840,8840,8830,2155
|
|
20230726,150600,500562550,8850,8850,8850,8850,8
|
|
20230726,150500,500491750,8830,8830,8830,8830,254
|
|
20230726,150400,498248930,8840,8830,8840,8830,752
|
|
20230726,150300,491606280,8830,8830,8830,8830,0
|
|
20230726,150200,491606280,8830,8840,8840,8830,61
|
|
20230726,150100,491067640,8800,8800,8800,8800,211
|
|
20230726,150000,489210840,8840,8840,8840,8840,2
|
|
20230726,145900,489193160,8840,8840,8840,8840,0
|
|
20230726,145800,489193160,8840,8840,8840,8840,0
|
|
20230726,145700,489193160,8840,8840,8840,8840,100
|
|
20230726,145600,488309160,8840,8840,8840,8840,1
|
|
20230726,145500,488300320,8790,8790,8790,8790,0
|
|
20230726,145400,488300320,8790,8790,8790,8790,0
|
|
20230726,145300,488300320,8790,8790,8790,8790,0
|
|
20230726,145200,488300320,8790,8790,8790,8790,0
|
|
20230726,145100,488300320,8790,8790,8790,8790,0
|
|
20230726,145000,488300320,8790,8790,8790,8790,0
|
|
20230726,144900,488300320,8790,8790,8790,8790,0
|
|
20230726,144800,488300320,8790,8790,8790,8790,0
|
|
20230726,144700,488300320,8790,8790,8790,8790,0
|
|
20230726,144600,488300320,8790,8790,8790,8790,0
|
|
20230726,144500,488300320,8790,8790,8790,8790,0
|
|
20230726,144400,488300320,8790,8790,8790,8790,0
|
|
20230726,144300,488300320,8790,8790,8790,8790,159
|
|
20230726,144200,486902710,8800,8800,8800,8800,0
|
|
20230726,144100,486902710,8800,8800,8800,8800,0
|
|
20230726,144000,486902710,8800,8800,8800,8800,75
|
|
20230726,143900,486242710,8830,8830,8830,8830,0
|
|
20230726,143800,486242710,8830,8830,8830,8830,97
|
|
20230726,143700,485386200,8850,8850,8850,8850,1
|
|
20230726,143600,485377350,8840,8830,8840,8830,64
|
|
20230726,143500,484811710,8840,8820,8840,8820,450
|
|
20230726,143400,480838440,8830,8830,8830,8830,0
|
|
20230726,143300,480838440,8830,8830,8830,8830,0
|
|
20230726,143200,480838440,8830,8830,8830,8830,0
|
|
20230726,143100,480838440,8830,8810,8830,8810,200
|
|
20230726,143000,479075620,8810,8810,8810,8810,0
|
|
20230726,142900,479075620,8810,8810,8810,8810,3
|
|
20230726,142800,479049190,8760,8760,8760,8760,114
|
|
20230726,142700,478050550,8760,8760,8760,8760,114
|
|
20230726,142600,477051910,8760,8760,8760,8760,114
|
|
20230726,142500,476053270,8810,8810,8810,8810,0
|
|
20230726,142400,476053270,8810,8810,8810,8810,1
|
|
20230726,142300,476044460,8800,8800,8800,8800,0
|
|
20230726,142200,476044460,8800,8800,8800,8800,1
|
|
20230726,142100,476035660,8770,8770,8770,8770,1
|
|
20230726,142000,476026890,8810,8810,8810,8810,1
|
|
20230726,141900,476018080,8810,8760,8810,8760,230
|
|
20230726,141800,474003180,8830,8830,8830,8830,1
|
|
20230726,141700,473994350,8800,8800,8800,8800,55
|
|
20230726,141600,473510350,8800,8780,8800,8750,333
|
|
20230726,141500,470593430,8780,8780,8780,8780,0
|
|
20230726,141400,470593430,8780,8750,8780,8750,32
|
|
20230726,141300,470313400,8780,8780,8780,8780,0
|
|
20230726,141200,470313400,8780,8780,8780,8780,100
|
|
20230726,141100,469435400,8750,8750,8750,8750,849
|
|
20230726,141000,462006650,8780,8780,8780,8780,0
|
|
20230726,140900,462006650,8780,8780,8780,8780,1
|
|
20230726,140800,461997870,8740,8750,8750,8740,101
|
|
20230726,140700,461114130,8750,8750,8750,8750,0
|
|
20230726,140600,461114130,8750,8760,8800,8750,32
|
|
20230726,140500,460833610,8810,8810,8810,8810,1
|
|
20230726,140400,460824800,8720,8760,8760,8720,813
|
|
20230726,140300,453714940,8820,8790,8820,8790,168
|
|
20230726,140200,452236490,8760,8770,8780,8760,272
|
|
20230726,140100,449848760,8760,8760,8760,8760,0
|
|
20230726,140000,449848760,8760,8790,8790,8760,14
|
|
20230726,135900,449726090,8790,8790,8790,8790,16
|
|
20230726,135800,449585450,8750,8750,8750,8750,155
|
|
20230726,135700,448229200,8750,8750,8750,8750,41
|
|
20230726,135600,447870450,8750,8780,8780,8750,546
|
|
20230726,135500,443086440,8780,8830,8830,8780,281
|
|
20230726,135400,440616870,8800,8800,8800,8800,0
|
|
20230726,135300,440616870,8800,8800,8800,8800,47
|
|
20230726,135200,440203270,8800,8820,8820,8800,929
|
|
20230726,135100,432025710,8840,8840,8840,8840,1
|
|
20230726,135000,432016870,8830,8830,8830,8830,200
|
|
20230726,134900,430250870,8840,8840,8840,8840,0
|
|
20230726,134800,430250870,8840,8840,8840,8840,0
|
|
20230726,134700,430250870,8840,8840,8840,8840,2
|
|
20230726,134600,430233190,8840,8840,8840,8840,1
|
|
20230726,134500,430224350,8830,8830,8830,8830,0
|
|
20230726,134400,430224350,8830,8830,8830,8830,0
|
|
20230726,134300,430224350,8830,8830,8830,8830,0
|
|
20230726,134200,430224350,8830,8820,8830,8820,413
|
|
20230726,134100,426581590,8780,8780,8780,8780,825
|
|
20230726,134000,419338090,8800,8800,8800,8800,648
|
|
20230726,133900,413635690,8800,8800,8800,8800,152
|
|
20230726,133800,412298090,8780,8780,8780,8780,0
|
|
20230726,133700,412298090,8780,8780,8780,8780,130
|
|
20230726,133600,411156690,8780,8780,8780,8780,341
|
|
20230726,133500,408162710,8780,8780,8780,8780,113
|
|
20230726,133400,407170570,8800,8820,8840,8800,1444
|
|
20230726,133300,394438920,8850,8850,8850,8850,0
|
|
20230726,133200,394438920,8850,8850,8850,8850,0
|
|
20230726,133100,394438920,8850,8850,8850,8850,1164
|
|
20230726,133000,384137520,8850,8850,8850,8850,0
|
|
20230726,132900,384137520,8850,8850,8850,8850,0
|
|
20230726,132800,384137520,8850,8850,8850,8850,0
|
|
20230726,132700,384137520,8850,8840,8850,8840,159
|
|
20230726,132600,382730380,8810,8810,8810,8810,0
|
|
20230726,132500,382730380,8810,8810,8810,8810,0
|
|
20230726,132400,382730380,8810,8810,8810,8810,5
|
|
20230726,132300,382686330,8830,8830,8830,8830,0
|
|
20230726,132200,382686330,8830,8830,8830,8830,0
|
|
20230726,132100,382686330,8830,8830,8830,8830,0
|
|
20230726,132000,382686330,8830,8830,8830,8830,0
|
|
20230726,131900,382686330,8830,8830,8830,8830,227
|
|
20230726,131800,380681920,8770,8770,8770,8770,0
|
|
20230726,131700,380681920,8770,8770,8770,8770,20
|
|
20230726,131600,380506520,8770,8770,8770,8770,0
|
|
20230726,131500,380506520,8770,8770,8770,8770,0
|
|
20230726,131400,380506520,8770,8770,8770,8770,0
|
|
20230726,131300,380506520,8770,8800,8800,8770,2636
|
|
20230726,131200,357346460,8800,8800,8800,8800,8
|
|
20230726,131100,357276060,8800,8800,8800,8800,0
|
|
20230726,131000,357276060,8800,8800,8800,8800,40
|
|
20230726,130900,356924060,8800,8800,8800,8800,0
|
|
20230726,130800,356924060,8800,8800,8800,8800,0
|
|
20230726,130700,356924060,8800,8800,8800,8800,0
|
|
20230726,130600,356924060,8800,8810,8810,8800,1557
|
|
20230726,130500,343220480,8820,8820,8820,8820,0
|
|
20230726,130400,343220480,8820,8820,8820,8820,10
|
|
20230726,130300,343132280,8810,8810,8810,8810,0
|
|
20230726,130200,343132280,8810,8810,8810,8810,0
|
|
20230726,130100,343132280,8810,8810,8810,8810,0
|
|
20230726,130000,343132280,8810,8810,8810,8810,4
|
|
20230726,125900,343097040,8810,8810,8810,8810,0
|
|
20230726,125800,343097040,8810,8850,8850,8810,758
|
|
20230726,125700,336416370,8850,8850,8850,8850,0
|
|
20230726,125600,336416370,8850,8850,8850,8850,0
|
|
20230726,125500,336416370,8850,8850,8850,8850,0
|
|
20230726,125400,336416370,8850,8840,8850,8840,59
|
|
20230726,125300,335894230,8820,8820,8820,8820,36
|
|
20230726,125200,335576710,8820,8820,8820,8820,0
|
|
20230726,125100,335576710,8820,8820,8820,8820,0
|
|
20230726,125000,335576710,8820,8820,8820,8820,0
|
|
20230726,124900,335576710,8820,8820,8820,8820,0
|
|
20230726,124800,335576710,8820,8820,8820,8820,1
|
|
20230726,124700,335567890,8820,8820,8820,8820,0
|
|
20230726,124600,335567890,8820,8820,8820,8820,174
|
|
20230726,124500,334033210,8870,8870,8870,8870,0
|
|
20230726,124400,334033210,8870,8850,8870,8850,251
|
|
20230726,124300,331811140,8810,8810,8810,8810,120
|
|
20230726,124200,330753940,8810,8810,8810,8800,190
|
|
20230726,124100,329080140,8800,8820,8820,8800,45
|
|
20230726,124000,328684110,8830,8820,8830,8800,401
|
|
20230726,123900,325152280,8800,8800,8800,8800,0
|
|
20230726,123800,325152280,8800,8800,8800,8800,100
|
|
20230726,123700,324272280,8800,8830,8830,8800,380
|
|
20230726,123600,320927980,8800,8830,8830,8800,1865
|
|
20230726,123500,304497970,8830,8830,8830,8830,300
|
|
20230726,123400,301848970,8830,8850,8850,8830,202
|
|
20230726,123300,300063650,8840,8840,8840,8840,153
|
|
20230726,123200,298711130,8850,8850,8850,8850,0
|
|
20230726,123100,298711130,8850,8850,8850,8850,7
|
|
20230726,123000,298649180,8850,8850,8850,8850,8
|
|
20230726,122900,298578380,8850,8870,8870,8850,122
|
|
20230726,122800,297497760,8850,8850,8850,8850,20
|
|
20230726,122700,297320760,8850,8850,8850,8850,0
|
|
20230726,122600,297320760,8850,8850,8850,8850,0
|
|
20230726,122500,297320760,8850,8850,8850,8850,145
|
|
20230726,122400,296037510,8860,8880,8880,8860,1024
|
|
20230726,122300,286956390,8870,8870,8870,8870,300
|
|
20230726,122200,284295390,8870,8880,8880,8870,504
|
|
20230726,122100,279824870,8890,8890,8890,8890,0
|
|
20230726,122000,279824870,8890,8890,8890,8890,0
|
|
20230726,121900,279824870,8890,8890,8890,8890,0
|
|
20230726,121800,279824870,8890,8890,8890,8890,0
|
|
20230726,121700,279824870,8890,8890,8890,8890,150
|
|
20230726,121600,278491370,8890,8890,8890,8890,4
|
|
20230726,121500,278455810,8920,8920,8920,8920,0
|
|
20230726,121400,278455810,8920,8920,8920,8920,0
|
|
20230726,121300,278455810,8920,8920,8920,8920,1
|
|
20230726,121200,278446890,8870,8870,8870,8870,0
|
|
20230726,121100,278446890,8870,8890,8890,8870,1199
|
|
20230726,121000,267804590,8900,8900,8900,8900,0
|
|
20230726,120900,267804590,8900,8900,8900,8900,0
|
|
20230726,120800,267804590,8900,8900,8900,8900,0
|
|
20230726,120700,267804590,8900,8900,8900,8900,20
|
|
20230726,120600,267626590,8880,8880,8880,8880,15
|
|
20230726,120500,267493390,8900,8900,8900,8900,0
|
|
20230726,120400,267493390,8900,8900,8900,8900,0
|
|
20230726,120300,267493390,8900,8900,8900,8900,11
|
|
20230726,120200,267395490,8870,8890,8890,8870,1882
|
|
20230726,120100,250684970,8900,8900,8900,8900,0
|
|
20230726,120000,250684970,8900,8900,8900,8900,0
|
|
20230726,115900,250684970,8900,8900,8900,8900,0
|
|
20230726,115800,250684970,8900,8900,8900,8900,0
|
|
20230726,115700,250684970,8900,8910,8910,8900,341
|
|
20230726,115600,247650040,8900,8900,8900,8900,100
|
|
20230726,115500,246760040,8900,8900,8900,8900,0
|
|
20230726,115400,246760040,8900,8900,8900,8900,67
|
|
20230726,115300,246163740,8890,8900,8900,8890,49
|
|
20230726,115200,245727800,8940,8940,8940,8940,4
|
|
20230726,115100,245692040,8940,8940,8940,8940,0
|
|
20230726,115000,245692040,8940,8940,8940,8940,0
|
|
20230726,114900,245692040,8940,8940,8940,8940,0
|
|
20230726,114800,245692040,8940,8940,8940,8940,0
|
|
20230726,114700,245692040,8940,8940,8940,8940,5
|
|
20230726,114600,245647340,8950,8950,8950,8950,0
|
|
20230726,114500,245647340,8950,8950,8950,8950,0
|
|
20230726,114400,245647340,8950,8950,8950,8950,0
|
|
20230726,114300,245647340,8950,8950,8950,8950,0
|
|
20230726,114200,245647340,8950,8950,8950,8950,0
|
|
20230726,114100,245647340,8950,8950,8950,8950,160
|
|
20230726,114000,244215340,8940,8940,8940,8940,0
|
|
20230726,113900,244215340,8940,8940,8940,8940,0
|
|
20230726,113800,244215340,8940,8940,8940,8940,0
|
|
20230726,113700,244215340,8940,8940,8940,8940,0
|
|
20230726,113600,244215340,8940,8940,8940,8940,0
|
|
20230726,113500,244215340,8940,8940,8940,8940,0
|
|
20230726,113400,244215340,8940,8940,8940,8940,0
|
|
20230726,113300,244215340,8940,8940,8940,8940,165
|
|
20230726,113200,242740240,8940,8940,8940,8940,0
|
|
20230726,113100,242740240,8940,8940,8940,8940,50
|
|
20230726,113000,242293240,8940,8940,8940,8940,61
|
|
20230726,112900,241747900,8940,8940,8940,8940,0
|
|
20230726,112800,241747900,8940,8940,8940,8940,200
|
|
20230726,112700,239959900,8980,8980,8980,8980,0
|
|
20230726,112600,239959900,8980,8980,8980,8980,0
|
|
20230726,112500,239959900,8980,8980,8980,8980,2
|
|
20230726,112400,239941940,8980,8980,8980,8980,0
|
|
20230726,112300,239941940,8980,8980,8980,8980,0
|
|
20230726,112200,239941940,8980,8970,8980,8970,20
|
|
20230726,112100,239762450,8970,8970,8970,8970,0
|
|
20230726,112000,239762450,8970,8970,8970,8970,9
|
|
20230726,111900,239681720,8940,8940,8940,8940,0
|
|
20230726,111800,239681720,8940,8940,8940,8940,18
|
|
20230726,111700,239520800,8970,8940,8970,8940,45
|
|
20230726,111600,239118350,8940,8940,8940,8940,55
|
|
20230726,111500,238626650,8940,8940,8940,8940,1
|
|
20230726,111400,238617710,8940,8940,8940,8940,0
|
|
20230726,111300,238617710,8940,8940,8940,8940,0
|
|
20230726,111200,238617710,8940,8940,8940,8940,0
|
|
20230726,111100,238617710,8940,8940,8940,8940,0
|
|
20230726,111000,238617710,8940,8940,8940,8940,0
|
|
20230726,110900,238617710,8940,8940,8940,8940,0
|
|
20230726,110800,238617710,8940,8950,8970,8940,788
|
|
20230726,110700,231567780,8950,8950,8950,8950,0
|
|
20230726,110600,231567780,8950,8950,8950,8950,0
|
|
20230726,110500,231567780,8950,8950,8950,8950,0
|
|
20230726,110400,231567780,8950,8950,8950,8950,0
|
|
20230726,110300,231567780,8950,8950,8950,8950,0
|
|
20230726,110200,231567780,8950,8950,8950,8950,40
|
|
20230726,110100,231209780,8970,8970,8970,8970,10
|
|
20230726,110000,231120080,8970,8970,8970,8970,0
|
|
20230726,105900,231120080,8970,8970,8970,8970,0
|
|
20230726,105800,231120080,8970,8970,8970,8970,11
|
|
20230726,105700,231021410,8970,8970,8970,8970,0
|
|
20230726,105600,231021410,8970,8970,8970,8970,0
|
|
20230726,105500,231021410,8970,8960,8970,8960,16
|
|
20230726,105400,230878040,8960,8960,8960,8960,0
|
|
20230726,105300,230878040,8960,8960,8960,8960,27
|
|
20230726,105200,230636120,8960,8900,8960,8900,192
|
|
20230726,105100,228916860,8940,8940,8940,8920,54
|
|
20230726,105000,228435140,8920,8870,8920,8860,231
|
|
20230726,104900,226382360,8860,8840,8860,8840,43
|
|
20230726,104800,226001540,8840,8840,8840,8840,0
|
|
20230726,104700,226001540,8840,8840,8840,8840,6
|
|
20230726,104600,225948500,8840,8870,8870,8840,1985
|
|
20230726,104500,208382770,8900,8870,8900,8870,28
|
|
20230726,104400,208134290,8860,8870,8870,8860,482
|
|
20230726,104300,203859950,8880,8890,8890,8880,734
|
|
20230726,104200,197339220,8900,8900,8900,8900,30
|
|
20230726,104100,197072220,8900,8900,8900,8900,0
|
|
20230726,104000,197072220,8900,8900,8900,8900,5
|
|
20230726,103900,197027720,8900,8900,8900,8900,1
|
|
20230726,103800,197018820,8900,8910,8910,8900,439
|
|
20230726,103700,193107760,8920,8920,8920,8920,4
|
|
20230726,103600,193072080,8920,8920,8920,8920,29
|
|
20230726,103500,192813400,8930,8930,8930,8930,27
|
|
20230726,103400,192572290,8900,8900,8900,8900,0
|
|
20230726,103300,192572290,8900,8900,8900,8900,0
|
|
20230726,103200,192572290,8900,8900,8900,8900,0
|
|
20230726,103100,192572290,8900,8900,8900,8900,7
|
|
20230726,103000,192509990,8900,8900,8900,8900,0
|
|
20230726,102900,192509990,8900,8900,8900,8900,200
|
|
20230726,102800,190729990,8900,8900,8900,8900,844
|
|
20230726,102700,183218390,8910,8910,8910,8910,0
|
|
20230726,102600,183218390,8910,8910,8910,8910,115
|
|
20230726,102500,182193740,8920,8920,8920,8920,2
|
|
20230726,102400,182175900,8920,8930,8930,8920,105
|
|
20230726,102300,181238750,8950,8930,8950,8930,100
|
|
20230726,102200,180344750,8920,8910,8920,8910,280
|
|
20230726,102100,177849450,8910,8920,8920,8910,408
|
|
20230726,102000,174213170,8910,8930,8930,8910,1243
|
|
20230726,101900,163130160,8960,8960,8960,8960,50
|
|
20230726,101800,162682160,8920,8930,8970,8920,109
|
|
20230726,101700,161709750,8930,8950,8970,8930,245
|
|
20230726,101600,159520620,8970,8970,8970,8970,0
|
|
20230726,101500,159520620,8970,8970,8970,8970,0
|
|
20230726,101400,159520620,8970,8970,8970,8970,3
|
|
20230726,101300,159493710,8970,8950,8970,8930,233
|
|
20230726,101200,157410660,8970,8970,8970,8970,3
|
|
20230726,101100,157383750,8960,8950,8960,8950,111
|
|
20230726,101000,156389250,8910,8910,8910,8910,0
|
|
20230726,100900,156389250,8910,8910,8910,8910,0
|
|
20230726,100800,156389250,8910,8910,8910,8910,0
|
|
20230726,100700,156389250,8910,8910,8910,8910,0
|
|
20230726,100600,156389250,8910,8910,8910,8910,98
|
|
20230726,100500,155516070,8910,8920,8920,8910,420
|
|
20230726,100400,151772610,8920,8930,8930,8920,1700
|
|
20230726,100300,136605050,8930,8930,8930,8930,80
|
|
20230726,100200,135890650,8930,8980,8980,8930,210
|
|
20230726,100100,134009750,8980,8980,8980,8980,0
|
|
20230726,100000,134009750,8980,8980,8980,8980,3
|
|
20230726,095900,133982810,8980,8980,8980,8980,0
|
|
20230726,095800,133982810,8980,8980,8980,8980,0
|
|
20230726,095700,133982810,8980,8930,8980,8930,73
|
|
20230726,095600,133330420,8930,8930,8930,8930,0
|
|
20230726,095500,133330420,8930,8940,8940,8930,872
|
|
20230726,095400,125535360,8940,8970,8970,8940,226
|
|
20230726,095300,123508320,9000,9000,9000,9000,110
|
|
20230726,095200,122518320,8950,8950,8950,8950,49
|
|
20230726,095100,122079770,8950,8990,8990,8950,241
|
|
20230726,095000,119921780,9000,9000,9000,9000,9
|
|
20230726,094900,119840780,9000,9020,9020,9000,904
|
|
20230726,094800,111704080,9030,9030,9030,9030,0
|
|
20230726,094700,111704080,9030,9030,9030,9030,75
|
|
20230726,094600,111026830,9070,9030,9070,9030,38
|
|
20230726,094500,110683570,9030,9040,9040,9030,15
|
|
20230726,094400,110548110,9070,9070,9070,9070,0
|
|
20230726,094300,110548110,9070,9070,9070,9070,1
|
|
20230726,094200,110539040,9020,9090,9090,9020,10
|
|
20230726,094100,110448490,9090,9090,9090,9090,0
|
|
20230726,094000,110448490,9090,9090,9090,9090,1
|
|
20230726,093900,110439400,9070,9090,9090,9070,4
|
|
20230726,093800,110403100,9060,9100,9100,9060,189
|
|
20230726,093700,108690720,9060,9070,9090,9060,1236
|
|
20230726,093600,97487640,9070,9060,9070,9060,39
|
|
20230726,093500,97134250,9060,9060,9060,9060,5
|
|
20230726,093400,97088950,9060,9060,9060,9060,0
|
|
20230726,093300,97088950,9060,9050,9060,9050,2965
|
|
20230726,093200,70226700,9050,9000,9050,9000,396
|
|
20230726,093100,66661160,8990,8980,8990,8980,500
|
|
20230726,093000,62166420,8920,8920,8920,8920,0
|
|
20230726,092900,62166420,8920,8950,8990,8920,502
|
|
20230726,092800,57673510,8990,8970,8990,8970,84
|
|
20230726,092700,56919270,8980,8980,8980,8980,0
|
|
20230726,092600,56919270,8980,8950,8980,8910,654
|
|
20230726,092500,51054330,8950,8950,8950,8950,0
|
|
20230726,092400,51054330,8950,8950,8950,8950,22
|
|
20230726,092300,50857430,8890,8890,8890,8890,15
|
|
20230726,092200,50724080,8890,8890,8890,8890,99
|
|
20230726,092100,49843970,8900,8910,8910,8900,225
|
|
20230726,092000,47841390,8910,8910,8910,8910,100
|
|
20230726,091900,46950390,8850,8850,8850,8850,0
|
|
20230726,091800,46950390,8850,8850,8850,8850,0
|
|
20230726,091700,46950390,8850,8850,8850,8850,0
|
|
20230726,091600,46950390,8850,8850,8850,8850,0
|
|
20230726,091500,46950390,8850,8960,8960,8850,640
|
|
20230726,091400,41261020,8980,9000,9040,8970,1086
|
|
20230726,091300,31503260,8990,9000,9000,8990,692
|
|
20230726,091200,25278750,9000,9000,9000,9000,322
|
|
20230726,091100,22380750,9000,9000,9000,9000,0
|
|
20230726,091000,22380750,9000,9010,9010,9000,57
|
|
20230726,090900,21867440,9050,9050,9050,9050,0
|
|
20230726,090800,21867440,9050,9010,9050,9000,1274
|
|
20230726,090700,10387140,9020,9030,9100,9020,234
|
|
20230726,090600,8273760,9060,9060,9060,9060,31
|
|
20230726,090500,7992900,9060,9070,9070,9050,110
|
|
20230726,090400,6996300,9070,9080,9080,9070,19
|
|
20230726,090300,6823880,9170,9110,9170,9100,429
|
|
20230726,090200,2915200,9110,9110,9110,9110,0
|
|
20230726,090100,2915200,9110,9110,9110,9110,0
|
|
20230726,090000,2915200,9110,9110,9110,9110,320
|